Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
212.50+2.01 (+0.95%)
At close: 04:03PM EDT
212.00 -0.50 (-0.24%)
Pre-market: 04:00AM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023210.37212.86210.01212.50212.503,971,600
22 Sept 2023209.54211.23209.23210.49210.492,940,100
21 Sept 2023213.01213.68210.18210.61210.612,959,600
20 Sept 2023218.33219.24214.38214.91214.912,490,000
19 Sept 2023216.43217.99214.21217.50217.503,449,600
18 Sept 2023220.09221.80217.21217.72217.723,447,200
15 Sept 2023228.36228.36219.61220.02220.029,175,700
14 Sept 2023230.10231.23228.50230.87230.872,621,700
13 Sept 2023229.51230.94228.14228.82228.822,769,400
12 Sept 2023231.78233.85230.38230.44230.442,192,600
11 Sept 2023232.69233.62231.38231.91231.911,657,900
08 Sept 2023232.73233.25230.68231.29231.292,166,300
07 Sept 2023230.15234.37230.15233.61233.612,576,600
06 Sept 2023230.24231.19228.78229.61229.612,123,900
05 Sept 2023233.54233.64229.94230.43230.432,569,200
01 Sept 2023232.30233.97231.98232.51232.512,562,000
31 Aug 2023230.85231.83230.33230.48230.483,433,100
30 Aug 2023227.50230.85227.18230.31230.312,839,600
29 Aug 2023222.74226.69222.67226.41226.411,800,600
28 Aug 2023223.99225.58221.40222.72222.721,726,100
25 Aug 2023223.81226.16221.75223.07223.071,805,000
24 Aug 2023226.79228.94222.96222.97222.971,994,800
23 Aug 2023225.96227.50224.84227.19227.192,390,700
22 Aug 2023222.06227.29221.23225.74225.744,084,600
21 Aug 2023218.62220.62216.25217.59217.592,804,800
18 Aug 2023217.46219.95216.59219.35219.352,250,500
17 Aug 2023223.23223.87217.72218.15218.151,791,100
16 Aug 2023224.79226.86222.11222.15222.151,403,500
15 Aug 2023223.53226.76223.26223.84223.842,079,000
14 Aug 2023224.37226.47223.65225.89225.892,927,400
11 Aug 2023221.02225.20220.58223.69223.692,356,300
10 Aug 2023221.47223.25219.21220.86220.861,815,500
09 Aug 2023220.58221.16218.50219.64219.642,061,300
08 Aug 2023220.00221.39217.42220.91220.912,152,100
07 Aug 2023224.20225.04222.61223.30223.301,902,500
04 Aug 2023224.00226.21222.42223.12223.122,549,600
03 Aug 2023228.87229.20226.55226.72226.722,436,000
02 Aug 2023229.76231.95229.28229.49229.492,298,100
01 Aug 2023232.94234.97232.11232.35232.352,029,300
31 July 2023235.08235.94232.73234.27234.272,614,800
28 July 2023236.96237.20234.45235.09235.091,767,300
27 July 2023236.08237.21234.40234.90234.901,972,800
26 July 2023233.70235.16232.83234.07234.071,720,100
25 July 2023232.38234.39231.19233.94233.941,547,800
25 July 20231.1 Dividend
24 July 2023234.20235.81233.58234.00232.902,019,000
21 July 2023232.45235.02231.72233.78232.683,348,400
20 July 2023231.38231.38228.42230.99229.901,959,700
19 July 2023229.60232.23229.48230.89229.801,649,600
18 July 2023227.75231.12226.55229.91228.831,858,100
17 July 2023228.71230.10227.25227.97226.901,951,500
14 July 2023229.95230.86228.49228.74227.661,535,900
13 July 2023232.57233.26228.44229.54228.461,882,800
12 July 2023231.75235.07231.10232.11231.022,256,000
11 July 2023231.27231.27228.86229.43228.352,219,700
10 July 2023223.12229.16222.88229.12228.042,536,100
07 July 2023221.05223.90220.73221.94220.902,344,900
06 July 2023222.80223.56221.28221.42220.383,011,500
05 July 2023224.41226.95224.12225.49224.432,876,400
03 July 2023224.62226.05223.49224.59223.531,498,400
30 June 2023224.10226.49223.58225.70224.643,593,300
29 June 2023223.23223.81221.82222.82221.773,058,200
28 June 2023222.25224.15221.55222.52221.473,372,600
27 June 2023218.99223.99218.99223.56222.514,223,500
26 June 2023215.96219.03215.56217.96216.942,498,900
23 June 2023213.92216.40213.10215.22214.213,997,300
22 June 2023213.79215.37211.62214.82213.812,780,900
21 June 2023215.64215.81213.86214.25213.243,364,400
20 June 2023215.83216.75214.42215.46214.453,058,300
16 June 2023219.34219.49216.85217.08216.066,874,300
15 June 2023215.80219.60215.79218.93217.903,187,000
14 June 2023216.79218.28213.75214.86213.853,080,300
13 June 2023215.00217.48214.09217.35216.333,056,100
12 June 2023210.20213.85209.20213.36212.362,465,100
09 June 2023211.26211.49208.77209.12208.142,092,700
08 June 2023211.85213.79210.26210.46209.472,409,700
07 June 2023208.00211.85208.00211.21210.223,334,600
06 June 2023206.54208.50205.63207.16206.192,804,900
05 June 2023208.30208.60206.27206.78205.812,345,700
02 June 2023205.50210.30205.50209.81208.822,834,600
01 June 2023200.96204.74197.48203.92202.962,764,800
31 May 2023204.12204.12199.50201.13200.183,894,600
30 May 2023207.00207.44203.78205.70204.732,534,100
26 May 2023202.06206.78201.22206.52205.553,072,700
25 May 2023203.00204.01200.90201.04200.093,030,400
24 May 2023206.75208.92202.10203.63202.672,829,800
23 May 2023202.83209.75202.44206.65205.686,507,500
22 May 2023206.70208.37202.91203.15202.203,537,000
19 May 2023208.34208.53204.94206.27205.302,768,400
18 May 2023207.50209.26205.50209.16208.182,275,300
17 May 2023199.37207.43198.75207.20206.233,755,900
16 May 2023196.47199.97193.59199.22198.284,683,500
15 May 2023202.45202.95199.35201.55200.602,971,500
12 May 2023203.32204.50201.26203.26202.302,261,700
11 May 2023204.00204.44201.84203.30202.343,015,600
10 May 2023207.95208.76201.98204.32203.362,715,600
09 May 2023204.10207.18203.24207.12206.152,249,900
08 May 2023205.60206.12203.03204.05203.091,586,500
05 May 2023204.05206.52203.31205.81204.842,495,600
04 May 2023205.24206.63201.27202.80201.852,375,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...